Tractor Supply Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 249.77 | 253.36 | 248.25 | 253.26 | 48.276 | 4,577,500 |
| 2024-03-01 | 254.89 | 254.89 | 250.25 | 252.42 | 48.116 | 4,499,000 |
| 2024-02-29 | 254.48 | 255.65 | 251.34 | 254.32 | 48.478 | 6,845,500 |
| 2024-02-28 | 250.00 | 253.52 | 249.99 | 252.60 | 48.150 | 4,347,500 |
| 2024-02-27 | 243.49 | 252.67 | 243.40 | 251.20 | 47.883 | 8,315,500 |
| 2024-02-26 | 242.68 | 246.77 | 242.34 | 242.71 | 46.265 | 7,362,000 |
| 2024-02-23 | 239.94 | 243.52 | 239.15 | 243.07 | 46.334 | 5,319,000 |
| 2024-02-22 | 235.35 | 240.01 | 234.48 | 239.71 | 45.483 | 4,853,000 |
| 2024-02-21 | 236.81 | 236.81 | 233.82 | 235.38 | 44.662 | 2,758,000 |
| 2024-02-20 | 235.21 | 237.46 | 234.95 | 236.42 | 44.859 | 3,798,500 |
| 2024-02-16 | 236.59 | 238.70 | 235.76 | 236.49 | 44.872 | 3,486,500 |
| 2024-02-15 | 236.72 | 239.13 | 236.26 | 237.66 | 45.094 | 3,495,500 |
| 2024-02-14 | 235.12 | 235.86 | 230.94 | 235.49 | 44.683 | 5,254,000 |
| 2024-02-13 | 232.06 | 234.93 | 230.32 | 233.32 | 44.271 | 5,685,500 |
| 2024-02-12 | 236.00 | 237.44 | 234.46 | 236.21 | 44.819 | 6,195,000 |
| 2024-02-09 | 231.83 | 235.19 | 231.33 | 235.08 | 44.605 | 4,962,500 |
| 2024-02-08 | 233.84 | 235.01 | 230.49 | 231.83 | 43.988 | 5,961,000 |
| 2024-02-07 | 235.06 | 237.10 | 233.37 | 233.45 | 44.296 | 4,642,500 |
| 2024-02-06 | 232.56 | 235.00 | 230.40 | 233.79 | 44.360 | 4,939,000 |
| 2024-02-05 | 231.63 | 233.87 | 228.72 | 230.96 | 43.823 | 6,563,000 |
| 2024-02-02 | 234.07 | 234.56 | 226.52 | 232.94 | 44.199 | 9,582,000 |
| 2024-02-01 | 225.29 | 235.41 | 221.76 | 234.90 | 44.571 | 15,048,000 |
| 2024-01-31 | 227.81 | 228.29 | 224.27 | 224.60 | 42.616 | 10,741,500 |
| 2024-01-30 | 224.65 | 229.54 | 223.73 | 227.79 | 43.222 | 6,416,500 |
| 2024-01-29 | 226.39 | 230.32 | 225.09 | 226.34 | 42.947 | 10,098,500 |
| 2024-01-26 | 227.43 | 228.06 | 225.09 | 227.62 | 43.189 | 5,392,000 |
| 2024-01-25 | 226.00 | 226.78 | 223.64 | 226.33 | 42.945 | 7,256,500 |
| 2024-01-24 | 229.41 | 229.50 | 225.99 | 226.03 | 42.888 | 6,649,000 |
| 2024-01-23 | 231.36 | 232.13 | 226.43 | 228.40 | 43.337 | 8,212,500 |
| 2024-01-22 | 231.71 | 233.41 | 230.44 | 232.50 | 44.115 | 7,930,500 |
| 2024-01-19 | 230.56 | 233.52 | 228.92 | 231.06 | 43.842 | 8,425,500 |
| 2024-01-18 | 228.18 | 230.86 | 226.38 | 230.25 | 43.688 | 7,105,000 |
| 2024-01-17 | 220.78 | 227.65 | 220.78 | 227.53 | 43.172 | 11,566,000 |
| 2024-01-16 | 221.98 | 224.35 | 220.97 | 224.27 | 42.554 | 8,185,000 |
| 2024-01-12 | 221.43 | 224.02 | 219.72 | 223.57 | 42.421 | 5,081,000 |
| 2024-01-11 | 220.06 | 221.81 | 219.15 | 221.59 | 42.045 | 4,562,500 |
| 2024-01-10 | 220.73 | 221.40 | 219.18 | 220.03 | 41.749 | 6,102,000 |
| 2024-01-09 | 222.82 | 224.53 | 219.79 | 220.82 | 41.899 | 6,739,000 |
| 2024-01-08 | 218.20 | 223.71 | 217.82 | 223.53 | 42.413 | 6,451,500 |
| 2024-01-05 | 213.71 | 219.59 | 213.62 | 218.91 | 41.537 | 7,144,500 |
| 2024-01-04 | 212.65 | 215.98 | 212.65 | 215.04 | 40.802 | 6,250,000 |
| 2024-01-03 | 216.48 | 216.48 | 211.76 | 212.65 | 40.349 | 5,912,500 |
| 2024-01-02 | 213.26 | 219.66 | 212.74 | 216.57 | 41.093 | 6,647,000 |
| 2023-12-29 | 216.45 | 217.01 | 214.22 | 215.03 | 40.801 | 5,352,000 |
| 2023-12-28 | 213.17 | 217.77 | 212.68 | 215.90 | 40.966 | 6,384,500 |
| 2023-12-27 | 210.73 | 213.79 | 209.00 | 212.64 | 40.347 | 4,146,500 |
| 2023-12-26 | 211.50 | 212.57 | 210.62 | 210.73 | 39.985 | 4,248,500 |
| 2023-12-22 | 212.69 | 215.32 | 211.33 | 211.92 | 40.210 | 5,024,500 |
| 2023-12-21 | 212.26 | 213.82 | 210.93 | 211.70 | 40.169 | 4,564,500 |
| 2023-12-20 | 213.92 | 214.87 | 209.61 | 209.78 | 39.804 | 8,418,500 |
| 2023-12-19 | 216.37 | 217.82 | 215.56 | 216.14 | 41.011 | 4,893,000 |
| 2023-12-18 | 217.85 | 218.18 | 213.81 | 215.75 | 40.937 | 6,381,000 |
| 2023-12-15 | 221.60 | 221.60 | 216.15 | 217.30 | 41.231 | 14,331,000 |
| 2023-12-14 | 222.90 | 225.86 | 220.83 | 224.10 | 42.521 | 9,280,500 |
| 2023-12-13 | 215.82 | 221.13 | 213.97 | 220.46 | 41.831 | 5,614,500 |
| 2023-12-12 | 216.34 | 216.63 | 214.59 | 215.30 | 40.852 | 4,694,000 |
| 2023-12-11 | 212.60 | 216.64 | 212.45 | 216.07 | 40.998 | 6,172,500 |
| 2023-12-08 | 210.17 | 212.77 | 209.70 | 212.07 | 40.239 | 5,857,500 |
| 2023-12-07 | 208.81 | 210.02 | 207.00 | 209.05 | 39.666 | 5,467,000 |
| 2023-12-06 | 208.02 | 211.18 | 206.60 | 209.46 | 39.744 | 6,280,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-12-20 | 5:1 |
| 2013-09-27 | 2:1 |
| 2010-09-03 | 2:1 |
| 2003-08-22 | 2:1 |
| 2002-08-20 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.2400 USD |
| 2026-05-27 | 0.2400 USD |
| 2026-02-24 | 0.2400 USD |
| 2025-11-24 | 0.2300 USD |
| 2025-08-25 | 0.2300 USD |
| 2025-05-28 | 0.2300 USD |
| 2025-02-26 | 0.2300 USD |
| 2024-11-25 | 1.1000 USD |
| 2024-08-26 | 1.1000 USD |
| 2024-05-24 | 1.1000 USD |
| 2024-02-23 | 1.1000 USD |
| 2023-11-24 | 1.0300 USD |
| 2023-08-25 | 1.0300 USD |
| 2023-05-26 | 1.0300 USD |
| 2023-02-24 | 1.0300 USD |
| 2022-11-18 | 0.9200 USD |
| 2022-08-19 | 0.9200 USD |
| 2022-05-24 | 0.9200 USD |
| 2022-02-17 | 0.9200 USD |
| 2021-11-19 | 0.5200 USD |
| 2021-08-20 | 0.5200 USD |
| 2021-05-21 | 0.5200 USD |
| 2021-02-19 | 0.5200 USD |
| 2020-11-20 | 0.4000 USD |
| 2020-08-21 | 0.4000 USD |
| 2020-05-22 | 0.3500 USD |
| 2020-02-21 | 0.3500 USD |
| 2019-11-22 | 0.3500 USD |
| 2019-08-23 | 0.3500 USD |
| 2019-05-24 | 0.3500 USD |
| 2019-02-22 | 0.3100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.